Options Chain for SNAP INC CL A (SNAP) - $5.55 as of 5/12/2026 8:12:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.55 | 5.10 | 4.83 | 5.29 | 0.00 | 0.00% | 9.66 | 0 | 5,989 | 9.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 1.00 | 4.40 | 4.60 | 4.50 | 4.60 | -0.10 | -2.13% | 4.50 | 2 | 349 | 6.37 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 1.50 | 3.90 | 4.10 | 4.00 | 4.24 | 0.00 | 0.00% | 2.67 | 0 | 361 | 4.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 2.00 | 3.35 | 3.60 | 3.48 | 3.60 | -0.35 | -8.87% | 1.74 | 2 | 286 | 3.86 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 2.50 | 2.85 | 3.15 | 3.00 | 3.40 | 0.00 | 0.00% | 1.20 | 0 | 105 | 3.67 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:51 PM EST |
| 3.00 | 2.42 | 2.72 | 2.57 | 2.97 | 0.00 | 0.00% | 0.86 | 0 | 97 | 3.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:51 PM EST |
| 3.50 | 1.61 | 2.53 | 2.07 | 2.35 | 0.00 | 0.00% | 0.59 | 0 | 8 | 4.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 3:59:51 PM EST |
| 4.00 | 1.34 | 1.64 | 1.49 | 1.74 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.73 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 4.50 | 0.92 | 1.15 | 1.04 | 1.05 | -0.56 | -34.79% | 0.23 | 2 | 107 | 1.30 | 0.98 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 5.00 | 0.53 | 0.62 | 0.58 | 0.58 | -0.22 | -27.50% | 0.12 | 297 | 647 | 0.75 | 0.86 | 0.39 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 5.50 | 0.23 | 0.25 | 0.24 | 0.25 | -0.15 | -37.50% | 0.04 | 2,329 | 1,119 | 0.62 | 0.56 | 0.71 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 6.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 11,363 | 2,630 | 0.64 | 0.25 | 0.55 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 6.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 278 | 1,317 | 0.68 | 0.09 | 0.26 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 144 | 5,470 | 0.81 | 0.02 | 0.08 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,474 | 0.94 | 0.00 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 158 | 2,861 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 688 | 2.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 32 | 4.59 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/12/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 1.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 1.07 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/12/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.19 | 0.10 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 170 | 4.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 44 | 2.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/12/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 145 | 1.07 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 56 | 301 | 0.85 | -0.02 | 0.09 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 5.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1,704 | 1,501 | 0.63 | -0.14 | 0.39 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 5.50 | 0.18 | 0.21 | 0.20 | 0.20 | +0.06 | +42.86% | 0.04 | 285 | 4,143 | 0.60 | -0.44 | 0.71 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 6.00 | 0.47 | 0.62 | 0.55 | 0.55 | +0.15 | +37.50% | 0.09 | 483 | 818 | 0.67 | -0.75 | 0.55 | -0.01 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 6.50 | 0.86 | 1.11 | 0.99 | 1.05 | +0.20 | +23.53% | 0.15 | 3 | 952 | 1.27 | -0.92 | 0.26 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 7.00 | 1.23 | 1.74 | 1.49 | 1.32 | 0.00 | 0.00% | 0.21 | 0 | 368 | 2.02 | -0.98 | 0.08 | 0.00 | 5/11/2026 | 5/12/2026 3:59:51 PM EST |
| 7.50 | 1.73 | 2.24 | 1.99 | 1.43 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.30 | -1.00 | 0.02 | 0.00 | 5/1/2026 | 5/12/2026 3:59:51 PM EST |
| 8.00 | 2.22 | 2.73 | 2.48 | 2.31 | +0.45 | +24.20% | 0.31 | 1 | 3 | 2.52 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:51 PM EST |
| 8.50 | 2.73 | 3.25 | 2.99 | 2.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 3:59:51 PM EST |
| 9.00 | 2.55 | 4.25 | 3.40 | 2.81 | 0.00 | 0.00% | 0.38 | 0 | 23 | 4.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:51 PM EST |
| 9.50 | 3.85 | 4.10 | 3.98 | 3.45 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:51 PM EST |
| 10.00 | 4.35 | 4.65 | 4.50 | 3.77 | 0.00 | 0.00% | 0.45 | 0 | 18 | 3.00 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 3:59:51 PM EST |